Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 6.764 | 6.764 | 6.664 | 6.715 | 31,090 | -0.06(-0.86%) |
Sep 29, 2009 | 6.860 | 6.860 | 6.730 | 6.773 | 30,595 | -0.06(-0.87%) |
Sep 28, 2009 | 6.729 | 6.833 | 6.715 | 6.832 | 34,663 | +0.12(+1.77%) |
Sep 25, 2009 | 6.604 | 6.715 | 6.538 | 6.713 | 77,815 | +0.07(+0.98%) |
Sep 24, 2009 | 6.781 | 6.792 | 6.613 | 6.648 | 49,773 | -0.07(-0.99%) |
Sep 23, 2009 | 6.884 | 6.884 | 6.715 | 6.715 | 57,901 | -0.13(-1.84%) |
Sep 22, 2009 | 6.856 | 6.955 | 6.785 | 6.840 | 387,882 | +0.06(+0.83%) |
Sep 21, 2009 | 6.691 | 6.845 | 6.613 | 6.784 | 413,136 | -0.04(-0.54%) |
Sep 18, 2009 | 6.439 | 6.842 | 6.439 | 6.821 | 377,369 | +0.42(+6.51%) |
Sep 17, 2009 | 6.333 | 6.524 | 6.333 | 6.404 | 217,848 | +0.09(+1.41%) |
Sep 16, 2009 | 6.332 | 6.397 | 6.315 | 6.315 | 92,395 | -0.02(-0.25%) |
Sep 15, 2009 | 6.319 | 6.361 | 6.255 | 6.330 | 83,036 | +0.00(+0.07%) |
Sep 14, 2009 | 6.358 | 6.388 | 6.259 | 6.326 | 35,094 | -0.05(-0.71%) |
Sep 11, 2009 | 6.344 | 6.384 | 6.305 | 6.371 | 31,918 | -0.01(-0.11%) |
Sep 10, 2009 | 6.254 | 6.433 | 6.218 | 6.378 | 378,692 | +0.08(+1.32%) |
Sep 09, 2009 | 6.274 | 6.327 | 6.268 | 6.295 | 54,824 | +0.02(+0.34%) |
Sep 08, 2009 | 6.351 | 6.351 | 6.201 | 6.274 | 76,018 | +0.00(+0.05%) |
Sep 04, 2009 | 6.220 | 6.312 | 6.200 | 6.271 | 94,043 | +0.07(+1.12%) |
Sep 03, 2009 | 6.091 | 6.204 | 6.064 | 6.201 | 104,301 | +0.13(+2.14%) |
Sep 02, 2009 | 5.961 | 6.081 | 5.961 | 6.071 | 97,410 | +0.06(+1.06%) |
Sep 01, 2009 | 5.937 | 6.163 | 5.937 | 6.008 | 119,319 | -0.04(-0.65%) |
Aug 31, 2009 | 6.152 | 6.156 | 6.047 | 6.047 | 58,184 | -0.18(-2.91%) |
Aug 28, 2009 | 6.156 | 6.285 | 6.156 | 6.228 | 90,223 | +0.08(+1.31%) |
Aug 27, 2009 | 5.923 | 6.186 | 5.923 | 6.148 | 289,459 | -0.03(-0.48%) |
Aug 26, 2009 | 6.361 | 6.361 | 6.114 | 6.177 | 66,694 | -0.23(-3.64%) |
Aug 25, 2009 | 6.395 | 6.495 | 6.350 | 6.411 | 77,292 | +0.04(+0.55%) |
Aug 24, 2009 | 6.545 | 6.552 | 6.291 | 6.375 | 196,696 | -0.07(-1.01%) |
Aug 21, 2009 | 6.667 | 6.667 | 6.371 | 6.440 | 95,727 | -0.07(-1.13%) |
Aug 20, 2009 | 6.501 | 6.624 | 6.464 | 6.514 | 42,515 | +0.08(+1.30%) |
Aug 19, 2009 | 6.380 | 6.473 | 6.380 | 6.430 | 7,151 | +0.01(+0.09%) |
Aug 18, 2009 | 6.486 | 6.503 | 6.370 | 6.425 | 35,370 | +0.02(+0.38%) |
Aug 17, 2009 | 6.545 | 6.545 | 6.361 | 6.401 | 86,997 | -0.23(-3.47%) |
Aug 14, 2009 | 6.715 | 6.715 | 6.538 | 6.631 | 23,344 | -0.13(-1.96%) |
Aug 13, 2009 | 6.607 | 6.764 | 6.602 | 6.764 | 44,588 | +0.17(+2.53%) |
Aug 12, 2009 | 6.503 | 6.633 | 6.503 | 6.597 | 21,229 | +0.06(+0.95%) |
Aug 11, 2009 | 6.488 | 6.573 | 6.439 | 6.535 | 37,492 | +0.08(+1.27%) |
Aug 10, 2009 | 6.455 | 6.514 | 6.432 | 6.453 | 36,078 | -0.08(-1.19%) |
Aug 07, 2009 | 6.536 | 6.565 | 6.457 | 6.531 | 28,261 | +0.04(+0.54%) |
Aug 06, 2009 | 6.577 | 6.577 | 6.469 | 6.495 | 37,818 | -0.11(-1.61%) |
Aug 05, 2009 | 6.641 | 6.641 | 6.510 | 6.602 | 34,415 | -0.03(-0.43%) |
Aug 04, 2009 | 6.621 | 6.645 | 6.439 | 6.630 | 79,647 | +0.20(+3.08%) |
Aug 03, 2009 | 6.364 | 6.501 | 6.364 | 6.432 | 93,208 | +0.14(+2.25%) |
Jul 31, 2009 | 6.298 | 6.298 | 6.203 | 6.291 | 179,018 | +0.02(+0.34%) |
Jul 30, 2009 | 6.237 | 6.319 | 6.234 | 6.269 | 24,766 | +0.05(+0.86%) |
Jul 29, 2009 | 6.248 | 6.269 | 6.184 | 6.216 | 28,310 | -0.06(-0.90%) |
Jul 28, 2009 | 6.291 | 6.291 | 6.220 | 6.272 | 64,650 | -0.07(-1.05%) |
Jul 27, 2009 | 6.428 | 6.428 | 6.291 | 6.339 | 63,730 | -0.04(-0.69%) |
Jul 24, 2009 | 6.399 | 6.399 | 6.291 | 6.382 | 4,315 | +0.00(+0.00%) |
Jul 23, 2009 | 6.563 | 6.563 | 6.356 | 6.382 | 100,594 | +0.00(+0.07%) |
Jul 22, 2009 | 6.416 | 6.416 | 6.312 | 6.378 | 25,629 | -0.05(-0.73%) |
Jul 21, 2009 | 6.466 | 6.561 | 6.363 | 6.425 | 70,861 | -0.01(-0.11%) |
Jul 20, 2009 | 6.408 | 6.457 | 6.343 | 6.432 | 63,235 | +0.13(+2.02%) |
Jul 17, 2009 | 6.375 | 6.375 | 6.241 | 6.305 | 25,466 | -0.08(-1.31%) |
Jul 16, 2009 | 6.255 | 6.398 | 6.255 | 6.388 | 25,820 | +0.11(+1.76%) |
Jul 15, 2009 | 5.974 | 6.278 | 5.974 | 6.278 | 42,536 | +0.31(+5.11%) |
Jul 14, 2009 | 5.783 | 6.035 | 5.783 | 5.972 | 54,435 | +0.20(+3.43%) |
Jul 13, 2009 | 5.769 | 5.831 | 5.722 | 5.775 | 30,482 | -0.03(-0.44%) |
Jul 10, 2009 | 5.725 | 5.831 | 5.722 | 5.800 | 99,037 | +0.04(+0.76%) |
Jul 09, 2009 | 5.743 | 5.800 | 5.722 | 5.756 | 21,929 | +0.03(+0.52%) |
Jul 08, 2009 | 5.844 | 5.858 | 5.654 | 5.726 | 40,294 | -0.12(-2.01%) |
Jul 07, 2009 | 5.886 | 5.953 | 5.842 | 5.844 | 50,933 | -0.09(-1.48%) |
Jul 06, 2009 | 5.902 | 5.931 | 5.851 | 5.931 | 40,251 | -0.02(-0.33%) |
Jul 02, 2009 | 5.937 | 5.951 | 5.822 | 5.951 | 80,333 | -0.07(-1.17%) |